See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.27▼ 5.20%
← 133750.KQ stock page

MegaMD Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-292,300.002,370.002,300.002,355.002,214.7074,210
2024-04-262,310.002,340.002,270.002,280.002,144.1666,768
2024-04-252,285.002,325.002,285.002,310.002,172.3866,656
2024-04-242,235.002,335.002,235.002,305.002,167.68119,696
2024-04-232,250.002,295.002,215.002,235.002,101.8580,705
2024-04-222,255.002,295.002,240.002,265.002,130.0690,844
2024-04-192,315.002,315.002,205.002,280.002,144.16181,112
2024-04-182,280.002,380.002,280.002,315.002,177.08151,666
2024-04-172,315.002,420.002,295.002,305.002,167.68162,924
2024-04-162,385.002,610.002,305.002,345.002,205.29902,395
2024-04-152,400.002,440.002,335.002,400.002,257.02140,673
2024-04-122,445.002,465.002,380.002,410.002,266.42167,226
2024-04-112,450.002,480.002,430.002,460.002,313.44116,398
2024-04-092,505.002,530.002,470.002,475.002,327.55141,841
2024-04-082,580.002,580.002,480.002,510.002,360.46190,448
2024-04-052,575.002,605.002,510.002,580.002,426.2988,643
2024-04-042,620.002,650.002,580.002,590.002,435.7098,672
2024-04-032,700.002,700.002,580.002,630.002,473.31143,293
2024-04-022,740.002,800.002,675.002,700.002,539.14151,293
2024-04-012,745.002,840.002,735.002,765.002,600.27215,913
2024-03-292,665.002,750.002,660.002,750.002,586.16142,322
2024-03-282,715.002,745.002,665.002,685.002,525.04188,118
2024-03-272,785.002,785.002,710.002,725.002,562.65169,754
2024-03-262,755.002,785.002,700.002,785.002,619.08183,131
2024-03-252,835.002,855.002,735.002,755.002,590.87374,127
2024-03-222,880.002,925.002,810.002,845.002,675.50320,680
2024-03-212,925.002,940.002,850.002,855.002,684.91382,604
2024-03-203,030.003,105.002,855.002,880.002,708.421,210,259
2024-03-192,930.003,260.002,870.003,080.002,896.504,215,477
2024-03-182,845.002,935.002,820.002,930.002,755.44276,509
2024-03-152,845.002,910.002,750.002,870.002,699.01375,281
2024-03-142,950.002,960.002,805.002,870.002,699.01278,450
2024-03-132,905.003,000.002,875.002,945.002,769.55711,940
2024-03-122,850.002,965.002,840.002,855.002,684.91400,404
2024-03-112,945.003,025.002,855.002,890.002,717.82561,661
2024-03-083,005.003,050.002,910.002,965.002,788.35639,142
2024-03-073,100.003,150.002,985.003,010.002,830.671,159,745
2024-03-063,195.003,320.003,100.003,145.002,957.631,151,287
2024-03-053,315.003,555.003,205.003,240.003,046.977,937,414
2024-03-043,105.003,390.003,095.003,315.003,117.506,299,642
2024-02-292,990.003,130.002,945.003,040.002,858.89747,876
2024-02-283,000.003,115.002,920.003,015.002,835.38890,141
2024-02-273,150.003,225.003,020.003,030.002,849.481,216,641
2024-02-263,305.003,410.003,115.003,220.003,028.162,598,365
2024-02-233,190.003,345.003,165.003,250.003,056.382,500,543
2024-02-223,105.003,300.002,950.003,280.003,084.593,888,858
2024-02-213,220.003,370.003,050.003,080.002,896.503,356,379
2024-02-203,090.003,450.003,070.003,325.003,126.9114,253,030
2024-02-192,885.003,280.002,885.003,135.002,948.238,998,554
2024-02-162,825.002,885.002,725.002,885.002,713.12928,279
2024-02-152,880.002,895.002,800.002,815.002,647.29761,534
2024-02-142,690.003,130.002,670.002,895.002,722.535,608,190
2024-02-132,710.002,755.002,685.002,715.002,553.25949,824
2024-02-082,845.002,895.002,710.002,710.002,548.551,586,323
2024-02-073,000.003,095.002,850.002,850.002,680.211,956,714
2024-02-063,515.003,670.002,975.002,995.002,816.5722,166,010
2024-02-052,885.003,115.002,815.003,060.002,877.696,212,297
2024-02-022,770.002,880.002,750.002,855.002,684.911,019,000
2024-02-012,640.002,855.002,625.002,750.002,586.161,793,394
2024-01-312,795.002,870.002,615.002,640.002,482.721,246,071
← NewerPage 11 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-03-2660.0000 KRW
2024-12-2760.0000 KRW
2022-12-28150.0000 KRW
2021-12-29150.0000 KRW
2020-12-29100.0000 KRW
2019-12-2750.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.